Ampoc Far-East Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	123.50	129.00	122.00	126.50	126.50	2,143,217
2026-04-27	120.00	125.00	114.50	123.50	123.50	2,395,653
2026-04-24	122.50	123.00	116.50	119.00	119.00	3,419,504
2026-04-23	128.50	128.50	116.00	120.00	120.00	3,536,507
2026-04-22	132.50	134.50	127.00	127.00	127.00	4,565,285
2026-04-21	136.50	137.00	126.00	135.50	135.50	5,224,326
2026-04-20	141.50	142.00	136.50	136.50	136.50	2,875,106
2026-04-17	147.50	148.00	140.50	141.00	141.00	5,623,555
2026-04-16	152.50	152.50	141.50	147.00	147.00	8,595,687
2026-04-15	139.00	152.50	132.50	152.50	152.50	9,129,020
2026-04-14	137.50	143.50	135.00	139.00	139.00	7,774,582
2026-04-13	115.50	130.50	111.50	130.50	130.50	6,370,982
2026-04-10	118.50	121.00	115.00	119.00	119.00	2,089,659
2026-04-09	115.50	120.00	115.00	116.50	116.50	2,523,303
2026-04-08	109.50	115.50	109.00	115.50	115.50	1,818,758
2026-04-07	105.50	106.00	103.50	105.00	105.00	450,911
2026-04-02	110.50	110.50	103.00	103.50	103.50	757,068
2026-04-01	109.50	111.50	107.50	109.00	109.00	901,080
2026-03-31	108.50	108.50	103.00	105.50	105.50	805,142
2026-03-30	113.00	113.00	106.00	108.50	108.50	1,468,392
2026-03-27	105.00	114.00	105.00	113.50	113.50	1,433,836
2026-03-26	111.50	111.50	106.00	107.00	107.00	402,182
2026-03-25	108.00	110.00	106.50	109.50	109.50	566,208
2026-03-24	113.50	113.50	103.50	105.50	105.50	1,395,948
2026-03-23	112.00	114.50	109.00	109.50	109.50	975,400
2026-03-20	116.50	122.50	115.00	116.00	116.00	1,995,301
2026-03-19	114.50	118.50	113.00	116.50	116.50	1,035,596
2026-03-18	114.00	120.00	111.00	116.50	116.50	2,138,383
2026-03-17	108.00	112.00	107.00	111.00	111.00	774,151
2026-03-16	104.50	109.00	103.00	107.00	107.00	696,680
2026-03-13	101.00	104.00	99.500	104.00	104.00	355,760
2026-03-12	105.50	106.00	102.00	102.50	102.50	507,251
2026-03-11	104.00	106.50	104.00	105.50	105.50	563,893
2026-03-10	103.00	104.00	101.00	103.00	103.00	494,007
2026-03-09	99.100	101.50	98.100	101.50	101.50	1,142,721
2026-03-06	102.00	106.00	101.00	105.00	105.00	567,531
2026-03-05	102.00	104.50	101.50	102.50	102.50	979,433
2026-03-04	105.00	106.00	98.500	98.800	98.800	2,300,104
2026-03-03	115.00	116.50	106.50	107.50	107.50	1,787,541
2026-03-02	117.50	120.50	112.50	113.50	113.50	3,240,096
2026-02-26	118.00	125.00	116.50	124.50	124.50	4,513,991
2026-02-25	108.50	118.00	107.00	118.00	118.00	1,660,337
2026-02-24	106.50	109.50	106.00	107.50	107.50	496,119
2026-02-23	106.50	109.50	105.50	108.50	108.50	599,166
2026-02-11	106.50	106.50	102.00	106.00	106.00	992,700
2026-02-10	108.50	109.50	106.50	106.50	106.50	397,014
2026-02-09	107.00	109.50	106.00	108.00	108.00	495,219
2026-02-06	107.50	107.50	101.50	105.00	105.00	970,201
2026-02-05	107.50	112.50	107.50	108.50	108.50	578,053
2026-02-04	109.00	110.00	107.00	108.50	108.50	681,271
2026-02-03	113.00	114.50	109.00	109.50	109.50	767,554
2026-02-02	106.50	113.00	106.50	111.00	111.00	887,100
2026-01-30	112.50	112.50	108.00	109.00	109.00	542,704
2026-01-29	113.00	116.00	111.50	112.50	112.50	752,124
2026-01-28	113.00	117.00	112.00	112.50	112.50	1,037,325
2026-01-27	112.00	113.00	110.50	111.50	111.50	640,845
2026-01-26	116.00	116.00	110.00	111.00	111.00	990,798
2026-01-23	119.00	119.00	113.00	115.00	115.00	1,062,690
2026-01-22	117.00	118.50	116.00	117.50	117.50	962,424
2026-01-21	121.50	121.50	115.00	116.00	116.00	1,439,925

← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	4.0000 TWD
2022-07-12	2.7500 TWD
2021-07-08	2.5000 TWD
2020-07-09	2.5000 TWD
2019-07-05	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.